Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gnomestar Craft Inc (CSE: VP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 0.2600 0.2700 0.2500 0.2500 107,847 -0.01(-3.85%)
Sep 28, 2017 0.2550 0.2600 0.2450 0.2600 55,200 +0.01(+4.00%)
Sep 27, 2017 0.2650 0.2650 0.2500 0.2500 6,885 +0.01(+4.17%)
Sep 26, 2017 0.2600 0.2600 0.2400 0.2400 49,500 -0.02(-7.69%)
Sep 25, 2017 0.2650 0.2650 0.2450 0.2600 25,800 +0.02(+6.12%)
Sep 22, 2017 0.2700 0.2700 0.2450 0.2450 57,583 -0.02(-5.77%)
Sep 21, 2017 0.2650 0.2700 0.2450 0.2600 84,600 +0.02(+6.12%)
Sep 20, 2017 0.2650 0.2650 0.2300 0.2450 137,750 -0.02(-7.55%)
Sep 19, 2017 0.2750 0.2750 0.2450 0.2650 29,831 -0.01(-1.85%)
Sep 18, 2017 0.2550 0.2700 0.2450 0.2700 40,500 +0.04(+14.89%)
Sep 15, 2017 0.2500 0.2500 0.2350 0.2350 74,601 -0.02(-7.84%)
Sep 14, 2017 0.2400 0.2550 0.2350 0.2550 16,975 -0.01(-1.92%)
Sep 13, 2017 0.2650 0.2650 0.2500 0.2600 12,700 +0.03(+10.64%)
Sep 12, 2017 0.2650 0.2650 0.2350 0.2350 12,832 +0.00(+0.00%)
Sep 11, 2017 0.2400 0.2400 0.2350 0.2350 18,325 -0.01(-2.08%)
Sep 08, 2017 0.2700 0.2700 0.2350 0.2400 48,325 -0.03(-11.11%)
Sep 07, 2017 0.2400 0.2700 0.2400 0.2700 64,252 +0.02(+8.00%)
Sep 06, 2017 0.2850 0.3000 0.2500 0.2500 35,693 -0.04(-13.79%)
Sep 05, 2017 0.2750 0.2900 0.2600 0.2900 35,010 +0.01(+5.45%)
Sep 01, 2017 0.2750 0.2750 0.2750 0 +0.03(+12.24%)
Aug 31, 2017 0.2450 0.2450 0.2450 0.2450 2,250 -0.01(-2.00%)
Aug 30, 2017 0.2600 0.2600 0.2500 0.2500 52,675 +0.01(+4.17%)
Aug 29, 2017 0.2450 0.2450 0.2300 0.2400 79,000 -0.02(-7.69%)
Aug 28, 2017 0.2600 0.2600 0.2600 0.2600 21,035 +0.00(+0.00%)
Aug 25, 2017 0.2700 0.2700 0.2600 0.2600 16,420 +0.00(+0.00%)
Aug 24, 2017 0.2100 0.2600 0.2000 0.2600 96,450 +0.04(+15.56%)
Aug 23, 2017 0.2250 0.2250 0.2250 0.2250 11,547 +0.01(+2.27%)
Aug 22, 2017 0.2250 0.2250 0.2200 0.2200 2,480 -0.01(-2.22%)
Aug 21, 2017 0.2400 0.2400 0.2200 0.2250 61,625 -0.01(-6.25%)
Aug 18, 2017 0.2300 0.2400 0.2300 0.2400 4,335 -0.02(-7.69%)
Aug 17, 2017 0.2500 0.2700 0.2100 0.2600 10,856 -0.02(-5.45%)
Aug 16, 2017 0.2750 0.2750 0.2750 0.2750 4,000 +0.02(+5.77%)
Aug 15, 2017 0.2600 0.2600 0.2600 0.2600 18,300 +0.02(+8.33%)
Aug 14, 2017 0.2350 0.2700 0.2350 0.2400 15,100 +0.00(+0.00%)
Aug 11, 2017 0.2400 0.2400 0.2350 0.2400 50,575 +0.01(+2.13%)
Aug 10, 2017 0.2450 0.2500 0.2350 0.2350 59,375 -0.01(-4.08%)
Aug 09, 2017 0.2400 0.2600 0.2300 0.2450 112,647 -0.03(-9.26%)
Aug 08, 2017 0.2850 0.2850 0.1650 0.2700 62,315 -0.02(-6.90%)
Aug 04, 2017 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Aug 03, 2017 0.2950 0.2950 0.2750 0.2800 9,816 -0.02(-6.67%)
Aug 02, 2017 0.2900 0.3000 0.2750 0.3000 12,000 +0.01(+1.69%)
Aug 01, 2017 0.2850 0.2950 0.2700 0.2950 16,168 +0.00(+0.00%)
Jul 31, 2017 0.2950 0.2800 0.2950 37,114 +0.01(+5.36%)
Jul 28, 2017 0.2800 0.2800 0.2800 0.2800 4,590 +0.00(+0.00%)
Jul 27, 2017 0.2800 0.2950 0.2750 0.2800 109,006 +0.00(+0.00%)
Jul 26, 2017 0.3000 0.3100 0.2800 0.2800 174,666 -0.04(-12.50%)
Jul 25, 2017 0.3200 0.3200 0.3200 0.3200 5,000 +0.00(+0.00%)
Jul 24, 2017 0.2900 0.3200 0.2800 0.3200 19,750 -0.01(-3.03%)
Jul 21, 2017 0.3300 0.3300 0.3000 0.3300 8,759 +0.04(+11.86%)
Jul 20, 2017 0.3000 0.3000 0.2950 0.2950 17,401 -0.01(-1.67%)
Jul 19, 2017 0.3400 0.3400 0.3000 0.3000 122,590 -0.02(-6.25%)
Jul 18, 2017 0.3200 0.3200 0.3200 0.3200 3,000 -0.02(-4.48%)
Jul 17, 2017 0.3400 0.3400 0.3350 0.3350 14,200 +0.02(+4.69%)
Jul 14, 2017 0.3200 0.3200 0.3100 0.3200 17,000 +0.00(+0.00%)
Jul 13, 2017 0.3200 0.3200 0.3200 0.3200 3,380 +0.02(+6.67%)
Jul 12, 2017 0.3200 0.3200 0.3000 0.3000 30,500 -0.01(-3.23%)
Jul 11, 2017 0.2950 0.3150 0.2950 0.3100 11,750 +0.02(+5.08%)
Jul 10, 2017 0.3000 0.3250 0.2950 0.2950 10,893 -0.01(-1.67%)
Jul 07, 2017 0.2950 0.3150 0.2950 0.3000 12,130 -0.03(-9.09%)
Jul 06, 2017 0.3400 0.3400 0.3000 0.3300 58,450 +0.01(+3.13%)
Jul 05, 2017 0.2800 0.3500 0.2800 0.3200 142,525 +0.01(+3.23%)
Jul 04, 2017 0.3100 0.3100 0.2800 0.3100 21,521 +0.01(+1.64%)
Jul 03, 2017 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jun 30, 2017 0.2900 0.3050 0.2900 0.3050 9,575 +0.00(+0.00%)
Jun 29, 2017 0.3000 0.3050 0.3000 0.3050 4,250 +0.03(+10.91%)
Jun 28, 2017 0.2950 0.3050 0.2750 0.2750 26,450 -0.01(-5.17%)
Jun 27, 2017 0.3000 0.3000 0.2900 0.2900 18,375 -0.02(-4.92%)
Jun 26, 2017 0.3000 0.3100 0.3000 0.3050 21,899 +0.01(+1.67%)
Jun 22, 2017 0.3000 0.3000 0.3000 938 +0.02(+9.09%)
Jun 21, 2017 0.2600 0.2900 0.2600 0.2750 124,285 +0.02(+5.77%)
Jun 20, 2017 0.2800 0.3000 0.2600 0.2600 76,375 -0.04(-14.75%)
Jun 19, 2017 0.3050 0.3050 0.2750 0.3050 16,677 +0.00(+0.00%)
Jun 16, 2017 0.3100 0.3100 0.2800 0.3050 19,477 +0.02(+5.17%)
Jun 15, 2017 0.2750 0.2900 0.2700 0.2900 8,200 +0.01(+5.45%)
Jun 14, 2017 0.2800 0.2800 0.2750 0.2750 7,000 +0.01(+1.85%)
Jun 13, 2017 0.2750 0.2750 0.2700 0.2700 18,000 +0.00(+0.00%)
Jun 12, 2017 0.2800 0.3000 0.2700 0.2700 36,100 -0.01(-3.57%)
Jun 09, 2017 0.2500 0.2850 0.2500 0.2800 123,250 +0.01(+1.82%)
Jun 08, 2017 0.2300 0.2750 0.2300 0.2750 26,185 +0.03(+10.00%)
Jun 07, 2017 0.2750 0.2750 0.2500 0.2500 52,170 -0.01(-1.96%)
Jun 06, 2017 0.2700 0.2700 0.2550 0.2550 21,106 -0.02(-5.56%)
Jun 05, 2017 0.2500 0.2900 0.2500 0.2700 88,550 -0.03(-10.00%)
Jun 02, 2017 0.2950 0.3050 0.2950 0.3000 23,975 -0.01(-3.23%)
Jun 01, 2017 0.3200 0.3250 0.3000 0.3100 64,750 +0.01(+3.33%)
May 31, 2017 0.3050 0.3050 0.3000 0.3000 18,400 -0.04(-10.45%)
May 30, 2017 0.3500 0.3500 0.3200 0.3350 32,782 -0.01(-2.90%)
May 29, 2017 0.3500 0.3500 0.3450 0.3450 24,858 +0.00(+1.47%)
May 26, 2017 0.3000 0.3400 0.3000 0.3400 24,700 +0.04(+13.33%)
May 25, 2017 0.3200 0.3200 0.3000 0.3000 36,747 -0.01(-3.23%)
May 24, 2017 0.3050 0.3100 0.3000 0.3100 30,697 +0.00(+0.00%)
May 23, 2017 0.3000 0.3250 0.3000 0.3100 19,350 +0.01(+3.33%)
May 19, 2017 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
May 18, 2017 0.3050 0.3050 0.3050 0.3050 5,000 +0.01(+1.67%)
May 17, 2017 0.3450 0.3450 0.3000 0.3000 17,930 -0.01(-3.23%)
May 16, 2017 0.3000 0.3600 0.3000 0.3100 27,846 +0.01(+3.33%)
May 15, 2017 0.3400 0.3400 0.2950 0.3000 17,396 -0.03(-9.09%)
May 12, 2017 0.3000 0.3300 0.2950 0.3300 101,927 +0.04(+13.79%)
May 11, 2017 0.2950 0.3000 0.2900 0.2900 31,250 -0.02(-4.92%)
May 10, 2017 0.3000 0.3050 0.3000 0.3050 11,700 -0.04(-10.29%)
May 09, 2017 0.3200 0.3400 0.3000 0.3400 77,060 +0.03(+9.68%)
May 08, 2017 0.3200 0.3200 0.3000 0.3100 28,100 -0.01(-3.13%)
May 05, 2017 0.3300 0.3300 0.3100 0.3200 21,666 -0.01(-1.54%)
May 04, 2017 0.3100 0.3450 0.3100 0.3250 18,608 +0.01(+1.56%)
May 03, 2017 0.3400 0.3600 0.3100 0.3200 44,412 -0.02(-5.88%)
May 02, 2017 0.3500 0.3800 0.3400 0.3400 35,350 -0.02(-6.85%)
May 01, 2017 0.3350 0.3650 0.3300 0.3650 25,714 +0.03(+10.61%)
Apr 28, 2017 0.3300 0.3800 0.3300 0.3300 60,704 -0.05(-13.16%)
Apr 27, 2017 0.3800 0.3800 0.3200 0.3800 54,887 +0.02(+5.56%)
Apr 26, 2017 0.3700 0.3800 0.3050 0.3600 18,350 -0.02(-5.26%)
Apr 25, 2017 0.3800 0.4000 0.2800 0.3800 186,001 -0.02(-5.00%)
Apr 24, 2017 0.4100 0.4100 0.3800 0.4000 55,512 +0.00(+0.00%)
Apr 21, 2017 0.3900 0.4100 0.3900 0.4000 16,350 +0.01(+2.56%)
Apr 20, 2017 0.4000 0.4000 0.3850 0.3900 42,936 -0.01(-2.50%)
Apr 19, 2017 0.4200 0.4200 0.3950 0.4000 44,256 -0.02(-4.76%)
Apr 18, 2017 0.4100 0.4300 0.4000 0.4200 51,049 +0.00(+0.00%)
Apr 17, 2017 0.4300 0.4300 0.4100 0.4200 31,968 -0.01(-2.33%)
Apr 13, 2017 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Apr 12, 2017 0.4350 0.4350 0.4150 0.4300 98,148 +0.02(+4.88%)
Apr 11, 2017 0.4200 0.4300 0.4100 0.4100 61,842 -0.01(-2.38%)
Apr 10, 2017 0.4400 0.4400 0.4100 0.4200 223,576 -0.01(-2.33%)
Apr 07, 2017 0.4150 0.4400 0.4100 0.4300 41,575 +0.02(+3.61%)
Apr 06, 2017 0.4100 0.4250 0.4100 0.4150 106,243 -0.01(-1.19%)
Apr 05, 2017 0.4300 0.4300 0.4100 0.4200 63,618 +0.01(+2.44%)
Apr 04, 2017 0.4200 0.4450 0.4100 0.4100 65,196 -0.01(-2.38%)
Apr 03, 2017 0.4300 0.4450 0.4200 0.4200 64,898 +0.00(+0.00%)
Mar 31, 2017 0.4400 0.4400 0.4200 0.4200 47,903 -0.02(-4.55%)
Mar 30, 2017 0.4400 0.4400 0.4150 0.4400 82,497 +0.03(+6.02%)
Mar 29, 2017 0.4200 0.4400 0.3850 0.4150 207,999 -0.03(-5.68%)
Mar 28, 2017 0.4900 0.5000 0.4300 0.4400 158,751 -0.04(-9.28%)
Mar 27, 2017 0.4800 0.5400 0.4800 0.4850 170,306 +0.02(+5.43%)
Mar 24, 2017 0.4500 0.4600 0.4300 0.4600 93,312 +0.02(+4.55%)
Mar 23, 2017 0.4000 0.4750 0.3700 0.4400 224,752 +0.05(+12.82%)
Mar 22, 2017 0.4100 0.4400 0.4000 0.3900 31,600 -0.04(-9.30%)
Mar 21, 2017 0.4700 0.4700 0.4000 0.4300 15,239 -0.04(-8.51%)
Mar 20, 2017 0.4500 0.4700 0.4200 0.4700 32,737 +0.00(+1.08%)
Mar 17, 2017 0.4400 0.4700 0.4400 0.4650 17,185 -0.00(-1.06%)
Mar 16, 2017 0.4600 0.4700 0.4400 0.4700 25,156 +0.02(+4.44%)
Mar 15, 2017 0.4600 0.4600 0.4400 0.4500 28,098 -0.03(-6.25%)
Mar 14, 2017 0.4400 0.4800 0.4400 0.4800 36,915 +0.02(+4.35%)
Mar 13, 2017 0.4600 0.4700 0.4400 0.4600 28,965 -0.02(-4.17%)
Mar 10, 2017 0.5000 0.5000 0.4600 0.4800 57,528 +0.00(+0.00%)
Mar 09, 2017 0.4550 0.4800 0.4550 0.4800 83,407 +0.02(+5.49%)
Mar 08, 2017 0.5000 0.5000 0.4200 0.4550 198,526 -0.04(-9.00%)
Mar 07, 2017 0.4900 0.5200 0.4800 0.5000 82,002 +0.01(+2.04%)
Mar 06, 2017 0.5000 0.5300 0.4800 0.4900 55,352 +0.01(+1.03%)
Mar 03, 2017 0.5100 0.5300 0.4800 0.4850 164,368 -0.04(-6.73%)
Mar 02, 2017 0.5400 0.5400 0.5100 0.5200 21,485 +0.01(+1.96%)
Mar 01, 2017 0.5500 0.5500 0.5100 0.5100 121,512 -0.02(-3.77%)
Feb 28, 2017 0.5700 0.5800 0.5300 0.5300 112,154 +0.02(+3.92%)
Feb 27, 2017 0.5500 0.5900 0.5100 0.5100 182,431 -0.04(-7.27%)
Feb 24, 2017 0.5500 0.5800 0.5200 0.5500 88,203 -0.03(-5.17%)
Feb 23, 2017 0.6000 0.6000 0.5500 0.5800 67,127 +0.03(+5.45%)
Feb 22, 2017 0.6000 0.6000 0.5000 0.5500 270,281 -0.02(-3.51%)
Feb 21, 2017 0.6000 0.6000 0.5600 0.5700 52,906 -0.02(-3.39%)
Feb 17, 2017 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Feb 16, 2017 0.5900 0.6100 0.5700 0.6000 84,304 +0.00(+0.00%)
Feb 15, 2017 0.6200 0.6200 0.5800 0.6000 100,768 +0.00(+0.00%)
Feb 14, 2017 0.6000 0.6100 0.5800 0.6000 65,272 +0.02(+3.45%)
Feb 13, 2017 0.5800 0.6000 0.5800 0.5800 43,443 +0.00(+0.00%)
Feb 10, 2017 0.6000 0.6200 0.5800 0.5800 115,043 -0.04(-6.45%)
Feb 09, 2017 0.6300 0.6300 0.6000 0.6200 63,337 -0.01(-1.59%)
Feb 08, 2017 0.6300 0.6300 0.6000 0.6300 31,428 +0.00(+0.00%)
Feb 07, 2017 0.6500 0.6500 0.6100 0.6300 104,916 -0.01(-1.56%)
Feb 06, 2017 0.6500 0.6500 0.6000 0.6400 88,510 +0.04(+6.67%)
Feb 03, 2017 0.6200 0.6500 0.6000 0.6000 76,601 +0.01(+1.69%)
Feb 02, 2017 0.6200 0.6600 0.5900 0.5900 111,521 -0.03(-4.84%)
Feb 01, 2017 0.6100 0.6800 0.5900 0.6200 53,435 +0.01(+1.64%)
Jan 31, 2017 0.6000 0.6100 0.5600 0.6100 74,925 +0.06(+10.91%)
Jan 30, 2017 0.5500 0.6200 0.5500 0.5500 87,016 +0.00(+0.00%)
Jan 27, 2017 0.5800 0.5800 0.5400 0.5500 131,519 -0.05(-8.33%)
Jan 26, 2017 0.6900 0.6900 0.5000 0.6000 338,890 -0.09(-13.04%)
Jan 25, 2017 0.6800 0.7200 0.6600 0.6900 314,551 +0.04(+6.15%)
Jan 24, 2017 0.5000 0.7400 0.5000 0.6500 585,352 +0.15(+30.00%)
Jan 23, 2017 0.4300 0.5000 0.4300 0.5000 330,169 +0.11(+28.21%)
Jan 20, 2017 0.4050 0.4200 0.3200 0.3900 760,804 -0.03(-7.14%)
Jan 19, 2017 0.4800 0.4900 0.4200 0.4200 202,952 -0.06(-12.50%)
Jan 18, 2017 0.5000 0.5000 0.4800 0.4800 181,624 -0.03(-5.88%)
Jan 17, 2017 0.5100 0.5200 0.5000 0.5100 153,560 -0.02(-3.77%)
Jan 16, 2017 0.5400 0.5400 0.5000 0.5300 153,381 -0.01(-1.85%)
Jan 13, 2017 0.5400 0.5500 0.5400 0.5400 39,900 +0.00(+0.00%)
Jan 12, 2017 0.5600 0.6000 0.5100 0.5400 138,809 -0.04(-6.90%)
Jan 11, 2017 0.6000 0.6400 0.5500 0.5800 87,695 -0.02(-3.33%)
Jan 10, 2017 0.6600 0.6600 0.6000 0.6000 111,225 -0.03(-4.76%)
Jan 09, 2017 0.6600 0.6800 0.6000 0.6300 64,407 -0.02(-3.08%)
Jan 06, 2017 0.6800 0.6800 0.6500 0.6500 36,499 +0.00(+0.00%)
Jan 05, 2017 0.6500 0.7000 0.6300 0.6500 46,192 +0.00(+0.00%)
Jan 04, 2017 0.7000 0.7200 0.6500 0.6500 86,919 -0.05(-7.14%)
Jan 03, 2017 0.6900 0.7300 0.6700 0.7000 67,249 +0.03(+4.48%)
Dec 30, 2016 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
Dec 29, 2016 0.6900 0.7100 0.6500 0.6600 19,890 -0.01(-1.49%)
Dec 28, 2016 0.7000 0.7300 0.6700 0.6700 45,662 -0.04(-5.63%)
Dec 23, 2016 0.7100 0.7100 0.7100 0 +0.05(+7.58%)
Dec 22, 2016 0.6500 0.8700 0.6000 0.6600 129,762 +0.02(+3.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.